Agios Pharmaceuticals, Inc. (AGIO)

NASDAQ: AGIO · Real-Time Price · USD

37.90

+1.70 (4.70%)

At close: Jun 26, 2026, 4:00 PM EDT

37.15

-0.75 (-1.98%)

After-hours: Jun 26, 2026, 7:57 PM EDT

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.36	38.29	35.90	37.90	37.90	4.70%	3,754,962
Jun 25, 2026	36.23	37.26	35.79	36.20	36.20	-0.22%	773,297
Jun 24, 2026	35.91	36.90	35.32	36.28	36.28	1.94%	1,027,952
Jun 23, 2026	34.82	35.80	34.63	35.59	35.59	1.40%	744,424
Jun 22, 2026	34.30	35.53	34.30	35.10	35.10	2.75%	1,368,493
Jun 18, 2026	33.90	34.45	33.50	34.16	34.16	3.26%	2,241,485
Jun 17, 2026	32.00	33.77	31.83	33.08	33.08	3.89%	920,521
Jun 16, 2026	31.98	32.53	31.30	31.84	31.84	0.06%	788,059
Jun 15, 2026	29.69	31.83	29.27	31.82	31.82	8.01%	1,651,789
Jun 12, 2026	28.80	30.23	28.51	29.46	29.46	2.58%	1,141,117
Jun 11, 2026	28.46	29.10	28.17	28.72	28.72	-0.55%	2,194,783
Jun 10, 2026	28.10	29.04	27.70	28.88	28.88	2.63%	1,021,760
Jun 9, 2026	27.69	28.45	26.89	28.14	28.14	2.55%	1,290,568
Jun 8, 2026	28.66	28.74	27.19	27.44	27.44	-3.00%	520,708
Jun 5, 2026	28.95	29.39	28.13	28.29	28.29	-1.74%	561,318
Jun 4, 2026	28.12	29.32	27.94	28.79	28.79	4.01%	648,160
Jun 3, 2026	26.51	27.75	26.49	27.68	27.68	4.41%	679,237
Jun 2, 2026	28.20	28.30	26.44	26.51	26.51	-5.32%	1,101,084
Jun 1, 2026	29.10	29.25	27.51	28.00	28.00	-4.76%	853,880
May 29, 2026	29.09	30.28	28.50	29.40	29.40	-3.35%	1,434,544
May 28, 2026	28.62	30.53	28.55	30.42	30.42	6.29%	987,583
May 27, 2026	28.57	28.98	28.33	28.62	28.62	1.02%	934,965
May 26, 2026	28.25	28.46	27.51	28.33	28.33	0.68%	903,180
May 22, 2026	28.69	29.10	28.04	28.14	28.14	-2.26%	874,516
May 21, 2026	28.06	28.80	27.69	28.79	28.79	1.02%	522,743
May 20, 2026	27.78	28.85	27.64	28.50	28.50	2.78%	678,361
May 19, 2026	28.46	28.46	27.45	27.73	27.73	-1.70%	638,198
May 18, 2026	28.16	28.67	27.75	28.21	28.21	0.14%	757,913
May 15, 2026	28.50	28.65	27.88	28.17	28.17	-1.95%	604,084
May 14, 2026	28.90	29.18	28.32	28.73	28.73	-0.14%	681,852
May 13, 2026	28.21	28.87	28.08	28.77	28.77	1.23%	747,397
May 12, 2026	28.30	28.48	27.56	28.42	28.42	1.54%	766,918
May 11, 2026	27.79	29.01	27.71	27.99	27.99	0.72%	794,284
May 8, 2026	27.50	28.21	27.50	27.79	27.79	0.94%	582,937
May 7, 2026	27.20	27.57	26.94	27.53	27.53	2.04%	722,509
May 6, 2026	27.40	27.51	26.51	26.98	26.98	-0.85%	1,083,942
May 5, 2026	27.42	28.00	26.93	27.21	27.21	-1.27%	870,475
May 4, 2026	27.92	28.10	27.03	27.56	27.56	-2.13%	1,578,826
May 1, 2026	28.00	28.40	27.25	28.16	28.16	0.57%	1,166,004
Apr 30, 2026	28.07	28.68	27.71	28.00	28.00	-0.18%	1,306,003
Apr 29, 2026	26.50	28.82	25.65	28.05	28.05	13.10%	2,814,091
Apr 28, 2026	24.55	25.34	24.48	24.80	24.80	1.51%	885,503
Apr 27, 2026	25.12	25.84	24.29	24.43	24.43	-3.52%	1,070,641
Apr 24, 2026	25.57	25.60	24.92	25.32	25.32	-1.63%	972,458
Apr 23, 2026	26.75	26.94	25.62	25.74	25.74	-3.67%	1,020,357
Apr 22, 2026	26.49	26.95	26.06	26.72	26.72	1.64%	1,586,429
Apr 21, 2026	26.84	27.04	26.05	26.29	26.29	-2.88%	1,617,265
Apr 20, 2026	29.58	29.70	26.05	27.07	27.07	-22.97%	5,823,349
Apr 17, 2026	35.50	35.80	34.87	35.14	35.14	0.63%	673,153
Apr 16, 2026	34.68	35.09	34.35	34.92	34.92	1.36%	832,208
Apr 15, 2026	33.28	34.48	33.23	34.45	34.45	3.45%	572,157
Apr 14, 2026	33.14	33.90	32.92	33.30	33.30	0.45%	652,593
Apr 13, 2026	32.92	33.61	32.83	33.15	33.15	0.70%	693,829
Apr 10, 2026	32.97	33.17	32.47	32.92	32.92	-	765,236
Apr 9, 2026	33.53	33.53	32.59	32.92	32.92	-2.52%	867,783
Apr 8, 2026	35.43	35.99	33.68	33.77	33.77	-3.82%	1,236,136
Apr 7, 2026	34.80	35.31	34.48	35.11	35.11	0.89%	1,483,767
Apr 6, 2026	35.46	35.98	34.56	34.80	34.80	-1.14%	1,068,723
Apr 2, 2026	33.97	35.35	33.52	35.20	35.20	2.95%	1,425,474
Apr 1, 2026	33.89	36.16	33.87	34.19	34.19	1.06%	1,557,336
Mar 31, 2026	33.72	36.35	33.67	33.83	33.83	14.25%	3,606,788
Mar 30, 2026	29.43	30.09	29.03	29.61	29.61	0.61%	821,103
Mar 27, 2026	29.71	30.00	29.26	29.43	29.43	-1.74%	797,116
Mar 26, 2026	29.16	30.87	29.16	29.95	29.95	1.22%	1,129,849
Mar 25, 2026	28.78	30.17	28.59	29.59	29.59	4.37%	726,342
Mar 24, 2026	27.73	28.65	27.40	28.35	28.35	0.85%	786,622
Mar 23, 2026	28.19	28.70	27.67	28.11	28.11	0.90%	811,882
Mar 20, 2026	27.89	28.35	27.49	27.86	27.86	-0.21%	1,618,703
Mar 19, 2026	28.29	28.44	27.50	27.92	27.92	-0.75%	605,936
Mar 18, 2026	28.57	28.81	28.00	28.13	28.13	-2.70%	540,728
Mar 17, 2026	28.67	29.45	28.67	28.91	28.91	0.24%	625,172
Mar 16, 2026	27.71	28.93	27.71	28.84	28.84	3.55%	559,156
Mar 13, 2026	27.76	28.19	27.26	27.85	27.85	0.94%	510,316
Mar 12, 2026	27.51	27.80	27.00	27.59	27.59	-1.71%	463,854
Mar 11, 2026	28.17	28.23	27.32	28.07	28.07	-0.67%	432,597
Mar 10, 2026	28.51	28.97	28.00	28.26	28.26	-0.95%	526,639
Mar 9, 2026	27.53	28.62	27.52	28.53	28.53	3.86%	779,693
Mar 6, 2026	27.27	27.59	26.84	27.47	27.47	-0.76%	855,929
Mar 5, 2026	28.14	28.38	27.47	27.68	27.68	-1.81%	1,020,463
Mar 4, 2026	28.67	29.37	28.13	28.19	28.19	-1.02%	918,660
Mar 3, 2026	28.28	29.30	27.71	28.48	28.48	-2.47%	919,223
Mar 2, 2026	29.80	30.34	28.12	29.20	29.20	-3.41%	1,204,675
Feb 27, 2026	29.33	30.52	29.01	30.23	30.23	0.83%	764,570
Feb 26, 2026	29.82	30.06	29.05	29.98	29.98	0.07%	645,541
Feb 25, 2026	30.46	30.86	29.80	29.96	29.96	-1.41%	652,225
Feb 24, 2026	30.35	31.02	29.71	30.39	30.39	0.63%	1,201,180
Feb 23, 2026	29.29	30.40	29.13	30.20	30.20	3.25%	1,066,309
Feb 20, 2026	28.46	29.28	28.23	29.25	29.25	2.34%	979,229
Feb 19, 2026	27.51	28.81	27.50	28.58	28.58	3.70%	723,236
Feb 18, 2026	27.53	27.89	27.07	27.56	27.56	-0.93%	707,942
Feb 17, 2026	27.80	28.20	27.43	27.82	27.82	-0.50%	674,571
Feb 13, 2026	28.71	28.97	27.76	27.96	27.96	-0.39%	650,636
Feb 12, 2026	27.85	28.94	27.10	28.07	28.07	1.30%	975,855
Feb 11, 2026	26.60	27.72	26.05	27.71	27.71	2.14%	976,106
Feb 10, 2026	27.10	27.47	26.84	27.13	27.13	0.71%	736,295
Feb 9, 2026	26.45	26.98	26.04	26.94	26.94	1.55%	678,385
Feb 6, 2026	27.03	27.43	26.50	26.53	26.53	-0.15%	1,151,622
Feb 5, 2026	27.48	28.07	26.45	26.57	26.57	-4.08%	1,107,727
Feb 4, 2026	28.19	28.19	27.55	27.70	27.70	-0.82%	959,448
Feb 3, 2026	28.11	28.71	27.60	27.93	27.93	-0.82%	808,307